WisdomTree Floating Rate Treasury Fund (USFR)
50.39
+0.00 (0.00%)
NYSE· Last Trade: Aug 5th, 6:04 AM EDT
Historical Prices For WisdomTree Floating Rate Treasury Fund (USFR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 50.40 | 50.40 | 50.39 | 50.39 | 8,404,048 | 50.39 |
| 8/03/2026 | 50.38 | 50.39 | 50.38 | 50.39 | 5,820,118 | 50.39 |
| 7/31/2026 | 50.38 | 50.38 | 50.37 | 50.38 | 10,923,459 | 50.38 |
| 7/30/2026 | 50.37 | 50.37 | 50.36 | 50.37 | 10,047,684 | 50.37 |
| 7/29/2026 | 50.36 | 50.36 | 50.35 | 50.36 | 9,339,128 | 50.36 |
| 7/28/2026 | 50.36 | 50.36 | 50.35 | 50.36 | 5,843,412 | 50.36 |
| 7/27/2026 | 50.50 | 50.51 | 50.50 | 50.50 | 7,421,788 | 50.34 |
| 7/24/2026 | 50.50 | 50.50 | 50.49 | 50.50 | 4,144,818 | 50.34 |
| 7/23/2026 | 50.48 | 50.48 | 50.47 | 50.47 | 5,013,196 | 50.31 |
| 7/22/2026 | 50.48 | 50.48 | 50.47 | 50.47 | 3,007,877 | 50.31 |
| 7/21/2026 | 50.48 | 50.48 | 50.46 | 50.46 | 3,817,785 | 50.30 |
| 7/20/2026 | 50.46 | 50.47 | 50.46 | 50.47 | 3,157,630 | 50.31 |
| 7/17/2026 | 50.46 | 50.46 | 50.45 | 50.46 | 4,006,509 | 50.30 |
| 7/16/2026 | 50.45 | 50.45 | 50.44 | 50.44 | 3,961,424 | 50.28 |
| 7/15/2026 | 50.44 | 50.44 | 50.43 | 50.44 | 3,593,729 | 50.28 |
| 7/14/2026 | 50.43 | 50.44 | 50.43 | 50.44 | 3,119,539 | 50.28 |
| 7/13/2026 | 50.42 | 50.43 | 50.42 | 50.43 | 3,389,542 | 50.27 |
| 7/10/2026 | 50.42 | 50.43 | 50.41 | 50.41 | 4,352,929 | 50.25 |
| 7/09/2026 | 50.40 | 50.41 | 50.40 | 50.40 | 3,718,448 | 50.24 |
| 7/08/2026 | 50.41 | 50.41 | 50.39 | 50.40 | 4,079,953 | 50.24 |
| 7/07/2026 | 50.38 | 50.40 | 50.38 | 50.40 | 4,227,903 | 50.24 |
| 7/06/2026 | 50.39 | 50.39 | 50.38 | 50.38 | 4,497,640 | 50.22 |
| 7/02/2026 | 50.38 | 50.38 | 50.37 | 50.37 | 4,052,579 | 50.21 |
| 7/01/2026 | 50.37 | 50.37 | 50.35 | 50.36 | 5,169,618 | 50.20 |
| 6/30/2026 | 50.35 | 50.36 | 50.35 | 50.35 | 5,262,670 | 50.19 |
| 6/29/2026 | 50.35 | 50.35 | 50.34 | 50.34 | 5,158,975 | 50.18 |
| 6/26/2026 | 50.35 | 50.35 | 50.34 | 50.34 | 4,575,141 | 50.18 |
| 6/25/2026 | 50.33 | 50.33 | 50.32 | 50.33 | 6,898,268 | 50.17 |
| 6/24/2026 | 50.47 | 50.48 | 50.47 | 50.47 | 5,361,434 | 50.16 |
| 6/23/2026 | 50.47 | 50.47 | 50.46 | 50.47 | 4,080,616 | 50.16 |
| 6/22/2026 | 50.46 | 50.47 | 50.45 | 50.45 | 3,946,978 | 50.14 |
| 6/18/2026 | 50.44 | 50.46 | 50.44 | 50.45 | 5,987,594 | 50.14 |
| 6/17/2026 | 50.43 | 50.43 | 50.42 | 50.43 | 4,221,848 | 50.12 |
| 6/16/2026 | 50.42 | 50.43 | 50.42 | 50.43 | 5,263,179 | 50.12 |
| 6/15/2026 | 50.43 | 50.43 | 50.42 | 50.42 | 4,935,800 | 50.11 |
| 6/12/2026 | 50.41 | 50.42 | 50.41 | 50.42 | 4,319,767 | 50.11 |
| 6/11/2026 | 50.40 | 50.41 | 50.40 | 50.41 | 6,677,742 | 50.10 |
| 6/10/2026 | 50.41 | 50.41 | 50.40 | 50.41 | 4,636,755 | 50.10 |
| 6/09/2026 | 50.40 | 50.40 | 50.39 | 50.39 | 5,595,439 | 50.08 |
| 6/08/2026 | 50.39 | 50.40 | 50.39 | 50.39 | 4,762,853 | 50.08 |
| 6/05/2026 | 50.38 | 50.39 | 50.37 | 50.39 | 4,985,627 | 50.08 |
| 6/04/2026 | 50.36 | 50.37 | 50.36 | 50.36 | 4,249,688 | 50.05 |
| 6/03/2026 | 50.36 | 50.36 | 50.35 | 50.36 | 4,705,358 | 50.05 |
| 6/02/2026 | 50.36 | 50.36 | 50.35 | 50.35 | 5,139,837 | 50.04 |
| 6/01/2026 | 50.34 | 50.35 | 50.34 | 50.35 | 5,861,708 | 50.04 |
| 5/29/2026 | 50.34 | 50.35 | 50.33 | 50.33 | 5,534,216 | 50.02 |
| 5/28/2026 | 50.33 | 50.33 | 50.32 | 50.32 | 4,868,336 | 50.01 |
| 5/27/2026 | 50.33 | 50.33 | 50.32 | 50.32 | 4,186,778 | 50.01 |
| 5/26/2026 | 50.31 | 50.32 | 50.31 | 50.32 | 5,170,881 | 50.01 |
| 5/22/2026 | 50.47 | 50.47 | 50.46 | 50.46 | 3,780,437 | 50.00 |
| 5/21/2026 | 50.45 | 50.46 | 50.45 | 50.45 | 3,748,129 | 49.99 |
| 5/20/2026 | 50.45 | 50.46 | 50.44 | 50.44 | 5,070,403 | 49.98 |
| 5/19/2026 | 50.45 | 50.45 | 50.44 | 50.44 | 3,975,522 | 49.98 |
| 5/18/2026 | 50.44 | 50.44 | 50.43 | 50.44 | 4,034,655 | 49.98 |
| 5/15/2026 | 50.42 | 50.44 | 50.42 | 50.43 | 4,796,948 | 49.97 |
| 5/14/2026 | 50.42 | 50.42 | 50.41 | 50.42 | 3,609,479 | 49.96 |
| 5/13/2026 | 50.40 | 50.42 | 50.40 | 50.42 | 5,060,957 | 49.96 |
| 5/12/2026 | 50.40 | 50.41 | 50.40 | 50.41 | 3,967,249 | 49.95 |
| 5/11/2026 | 50.40 | 50.40 | 50.39 | 50.40 | 4,420,163 | 49.94 |
| 5/08/2026 | 50.39 | 50.40 | 50.39 | 50.40 | 3,856,722 | 49.94 |
| 5/07/2026 | 50.38 | 50.38 | 50.37 | 50.38 | 3,882,136 | 49.92 |
| 5/06/2026 | 50.37 | 50.38 | 50.37 | 50.38 | 4,356,725 | 49.92 |
| 5/05/2026 | 50.37 | 50.38 | 50.37 | 50.38 | 3,464,017 | 49.92 |